Briggs & Stratton Corporation Historical Stock Prices

BGG 
$17.98
*  
0.71
4.11%
Get BGG Alerts
*Delayed - data as of Oct. 2, 2014 13:35 ET  -  Find a broker to begin trading BGG now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    BGG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 01-JUL-2014 TO 01-OCT-2014

Date Open High Low Close / Last Volume
13:35  17.44  17.99  17.31  17.98 572,859
10/01/2014 17.91 17.945 17.14 17.27 1,739,108
09/30/2014 18.76 18.76 18.02 18.02 490,963
09/29/2014 18.79 18.92 18.7 18.73 366,684
09/26/2014 18.87 19.035 18.75 18.96 174,485
09/25/2014 19.11 19.11 18.67 18.86 385,422
09/24/2014 19.27 19.32 19.04 19.21 165,679
09/23/2014 19.39 19.54 19.25 19.28 252,942
09/22/2014 19.56 19.62 19.39 19.41 228,638
09/19/2014 19.96 20.1 19.545 19.62 504,728
09/18/2014 20 20 19.8 19.93 304,127
09/17/2014 19.42 19.96 19.4 19.9 403,972
09/16/2014 19.51 19.56 19.21 19.42 247,201
09/15/2014 19.82 19.82 19.51 19.58 227,997
09/12/2014 19.95 19.95 19.84 19.9 368,341
09/11/2014 19.67 20.01 19.67 20 211,394
09/10/2014 19.7 19.81 19.53 19.8 186,591
09/09/2014 20.02 20.02 19.69 19.75 184,586
09/08/2014 19.96 20.13 19.86 20.04 187,393
09/05/2014 20.02 20.1 19.85 20.02 124,495
09/04/2014 20.06 20.32 20.05 20.08 174,034
09/03/2014 20.1 20.24 19.94 19.99 248,979
09/02/2014 20.22 20.32 19.9 20.03 338,628
08/29/2014 20.14 20.21 19.79 20.14 350,148
08/28/2014 20.36 20.41 19.9 20.1 456,445
08/27/2014 20.44 20.56 20.34 20.42 349,126
08/26/2014 20.5 20.62 20.44 20.54 206,001
08/25/2014 20.54 20.615 20.35 20.43 328,290
08/22/2014 20.71 20.78 20.55 20.6 302,643
08/21/2014 20.78 20.8 20.55 20.75 283,088
08/20/2014 20.82 20.97 20.67 20.8 529,397
08/19/2014 20.52 20.9 20.49 20.86 496,388
08/18/2014 20.63 20.91 20.6 20.63 414,929
08/15/2014 20.55 21.04 20.3 20.5 1,027,968
08/14/2014 18.75 20.4 18.666 20.35 1,107,944
08/13/2014 19.4 19.44 19 19.01 1,162,845
08/12/2014 19.42 19.58 19.22 19.28 346,659
08/11/2014 19.48 19.69 19.46 19.53 535,461
08/08/2014 18.8 19.48 18.8 19.41 409,586
08/07/2014 18.76 18.94 18.71 18.77 308,430
08/06/2014 18.61 18.75 18.59 18.67 276,557
08/05/2014 18.4 18.74 18.364 18.67 242,260
08/04/2014 18.47 18.5064 18.18 18.47 318,578
08/01/2014 18.35 18.46 18.27 18.41 272,809
07/31/2014 18.53 18.73 18.32 18.33 314,687
07/30/2014 18.74 18.82 18.56 18.73 244,770
07/29/2014 18.73 18.874 18.615 18.64 222,544
07/28/2014 18.84 18.88 18.605 18.74 303,992
07/25/2014 18.83 19.01 18.78 18.86 251,167
07/24/2014 19.04 19.235 18.8 18.96 258,548
07/23/2014 19.1 19.12 18.91 19.04 336,506
07/22/2014 19.07 19.23 19.01 19.1 335,606
07/21/2014 19.05 19.26 18.97 18.99 297,904
07/18/2014 19.05 19.23 19.02 19.13 290,625
07/17/2014 19.16 19.33 18.93 19.08 435,239
07/16/2014 19.4 19.41 19.16 19.28 225,947
07/15/2014 19.53 19.7 19.27 19.31 311,743
07/14/2014 19.49 19.75 19.42 19.53 310,590
07/11/2014 19.45 19.59 19.195 19.3 463,266
07/10/2014 19.43 19.65 19.35 19.49 658,677
07/09/2014 20.15 20.2 19.88 20.01 401,527
07/08/2014 20.19 20.19 19.98 20.1 249,460
07/07/2014 20.29 20.3 20.08 20.23 340,480
07/03/2014 20.32 20.51 20.25 20.32 212,822
07/02/2014 20.63 20.75 20.21 20.26 247,918
07/01/2014 20.54 20.9 20.46 20.69 437,778
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?